当前时间：2026-06-22 07:53:47 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 8.04 | 8.01 | 0.04 | 0.50% | 7.85 | 8.28 | 2504299 | 201870 | 5.64% |
| 2026-06-17 | 8.00 | 7.97 | -0.05 | -0.62% | 7.91 | 8.22 | 2344046 | 188363 | 5.28% |
| 2026-06-16 | 7.92 | 8.02 | 0.10 | 1.26% | 7.82 | 8.15 | 2670615 | 213333 | 6.01% |
| 2026-06-15 | 7.80 | 7.92 | 0.36 | 4.76% | 7.69 | 7.94 | 3246671 | 253783 | 7.31% |
| 2026-06-12 | 7.34 | 7.56 | 0.39 | 5.44% | 7.25 | 7.82 | 3382302 | 255343 | 7.62% |
| 2026-06-11 | 6.93 | 7.17 | 0.22 | 3.17% | 6.91 | 7.35 | 2316934 | 166501 | 5.22% |
| 2026-06-10 | 7.03 | 6.95 | -0.21 | -2.93% | 6.85 | 7.15 | 1846361 | 128378 | 4.16% |
| 2026-06-09 | 7.10 | 7.16 | 0.21 | 3.02% | 6.98 | 7.25 | 1903886 | 135699 | 4.29% |
| 2026-06-08 | 7.06 | 6.95 | -0.50 | -6.71% | 6.88 | 7.37 | 2507789 | 177020 | 5.65% |
| 2026-06-05 | 7.70 | 7.45 | -0.35 | -4.49% | 7.38 | 7.75 | 2718313 | 204802 | 6.12% |
| 2026-06-04 | 8.04 | 7.80 | -0.37 | -4.53% | 7.77 | 8.05 | 2812784 | 220812 | 6.33% |
| 2026-06-03 | 7.78 | 8.17 | 0.33 | 4.21% | 7.72 | 8.44 | 4121981 | 335810 | 9.28% |
| 2026-06-02 | 7.74 | 7.84 | 0.16 | 2.08% | 7.54 | 7.93 | 2294167 | 178399 | 5.17% |
| 2026-06-01 | 7.71 | 7.68 | -0.03 | -0.39% | 7.66 | 8.01 | 2316878 | 180961 | 5.22% |
| 2026-05-29 | 8.12 | 7.71 | -0.07 | -0.90% | 7.64 | 8.27 | 3649204 | 292358 | 8.22% |
| 2026-05-28 | 7.53 | 7.78 | 0.23 | 3.05% | 7.34 | 7.88 | 2452256 | 187804 | 5.52% |
| 2026-05-27 | 7.80 | 7.55 | -0.35 | -4.43% | 7.48 | 7.89 | 2226804 | 169903 | 5.01% |
| 2026-05-26 | 7.69 | 7.90 | 0.20 | 2.60% | 7.43 | 8.02 | 3347421 | 259128 | 7.54% |
| 2026-05-25 | 7.76 | 7.70 | 0.13 | 1.72% | 7.54 | 7.99 | 3465222 | 267602 | 7.80% |
| 2026-05-22 | 6.99 | 7.57 | 0.69 | 10.03% | 6.87 | 7.57 | 1784372 | 129878 | 4.02% |
| 2026-05-21 | 7.35 | 6.88 | -0.37 | -5.10% | 6.85 | 7.50 | 2008286 | 144465 | 4.52% |
| 2026-05-20 | 7.19 | 7.25 | -0.05 | -0.68% | 7.12 | 7.35 | 1397240 | 100832 | 3.15% |
| 2026-05-19 | 7.34 | 7.30 | -0.05 | -0.68% | 7.00 | 7.34 | 1862014 | 133421 | 4.19% |
| 2026-05-18 | 7.25 | 7.35 | -0.05 | -0.68% | 7.11 | 7.47 | 1608852 | 118058 | 3.62% |
| 2026-05-15 | 7.86 | 7.40 | -0.50 | -6.33% | 7.32 | 7.91 | 3036213 | 229895 | 6.84% |
| 2026-05-14 | 7.98 | 7.90 | 0.14 | 1.80% | 7.90 | 8.35 | 3827442 | 309856 | 8.62% |
| 2026-05-13 | 7.68 | 7.76 | 0.00 | 0.00% | 7.65 | 7.87 | 3263001 | 253621 | 7.35% |
| 2026-05-12 | 8.20 | 7.76 | -0.74 | -8.71% | 7.65 | 8.28 | 6186792 | 483416 | 13.93% |
| 2026-05-11 | 8.17 | 8.50 | 0.55 | 6.92% | 8.17 | 8.75 | 6175870 | 532253 | 13.91% |
| 2026-05-08 | 7.81 | 7.95 | -0.13 | -1.61% | 7.77 | 8.23 | 4315316 | 343637 | 9.72% |
| 2026-05-07 | 7.71 | 8.08 | 0.65 | 8.75% | 7.59 | 8.17 | 7235814 | 569822 | 16.29% |
| 2026-05-06 | 6.78 | 7.43 | 0.68 | 10.07% | 6.75 | 7.43 | 2704200 | 192927 | 6.09% |
| 2026-04-30 | 6.68 | 6.75 | 0.10 | 1.50% | 6.67 | 6.88 | 1534571 | 103779 | 3.46% |
| 2026-04-29 | 6.35 | 6.65 | 0.26 | 4.07% | 6.31 | 6.69 | 1158166 | 75961 | 2.61% |
| 2026-04-28 | 6.55 | 6.39 | -0.19 | -2.89% | 6.35 | 6.56 | 847427 | 54311 | 1.91% |
| 2026-04-27 | 6.57 | 6.58 | 0.09 | 1.39% | 6.52 | 6.72 | 949545 | 62849 | 2.14% |
| 2026-04-24 | 6.44 | 6.49 | 0.00 | 0.00% | 6.35 | 6.56 | 905486 | 58351 | 2.04% |
| 2026-04-23 | 6.84 | 6.49 | -0.32 | -4.70% | 6.44 | 6.84 | 1453876 | 95396 | 3.27% |
| 2026-04-22 | 6.51 | 6.81 | 0.02 | 0.29% | 6.48 | 6.85 | 1618494 | 108187 | 3.64% |
| 2026-04-21 | 6.85 | 6.79 | -0.08 | -1.16% | 6.73 | 6.85 | 756500 | 51333 | 1.70% |
| 2026-04-20 | 6.78 | 6.87 | 0.12 | 1.78% | 6.78 | 6.97 | 1313730 | 90365 | 2.96% |
| 2026-04-17 | 6.62 | 6.75 | 0.20 | 3.05% | 6.60 | 6.81 | 1360097 | 91628 | 3.06% |
| 2026-04-16 | 6.39 | 6.55 | 0.17 | 2.66% | 6.39 | 6.56 | 961134 | 62382 | 2.16% |
| 2026-04-15 | 6.49 | 6.38 | -0.05 | -0.78% | 6.37 | 6.58 | 910436 | 58719 | 2.05% |
| 2026-04-14 | 6.43 | 6.43 | 0.08 | 1.26% | 6.34 | 6.48 | 793838 | 50943 | 1.79% |
| 2026-04-13 | 6.24 | 6.35 | 0.07 | 1.11% | 6.20 | 6.37 | 657475 | 41468 | 1.48% |
| 2026-04-10 | 6.35 | 6.28 | -0.02 | -0.32% | 6.27 | 6.44 | 811670 | 51496 | 1.83% |
| 2026-04-09 | 6.32 | 6.30 | -0.14 | -2.17% | 6.25 | 6.38 | 702203 | 44343 | 1.58% |
| 2026-04-08 | 6.26 | 6.44 | 0.37 | 6.10% | 6.25 | 6.44 | 1292917 | 82032 | 2.91% |
| 2026-04-07 | 5.98 | 6.07 | 0.08 | 1.34% | 5.98 | 6.10 | 543444 | 32918 | 1.22% |
| 2026-04-03 | 6.10 | 5.99 | -0.10 | -1.64% | 5.96 | 6.12 | 574224 | 34525 | 1.29% |
| 2026-04-02 | 6.21 | 6.09 | -0.14 | -2.25% | 6.03 | 6.22 | 676939 | 41470 | 1.52% |
| 2026-04-01 | 6.28 | 6.23 | 0.11 | 1.80% | 6.16 | 6.31 | 767466 | 47717 | 1.73% |
| 2026-03-31 | 6.23 | 6.12 | -0.11 | -1.77% | 6.11 | 6.29 | 863382 | 53427 | 1.94% |
| 2026-03-30 | 6.12 | 6.23 | 0.09 | 1.47% | 6.06 | 6.24 | 959615 | 59144 | 2.16% |
| 2026-03-27 | 5.94 | 6.14 | 0.08 | 1.32% | 5.91 | 6.19 | 922413 | 56309 | 2.08% |
| 2026-03-26 | 6.09 | 6.06 | -0.07 | -1.14% | 6.00 | 6.17 | 931520 | 56640 | 2.10% |
| 2026-03-25 | 6.20 | 6.13 | 0.05 | 0.82% | 6.09 | 6.26 | 1426136 | 87962 | 3.21% |
| 2026-03-24 | 5.92 | 6.08 | 0.30 | 5.19% | 5.78 | 6.09 | 1480015 | 87806 | 3.33% |
| 2026-03-23 | 6.00 | 5.78 | -0.38 | -6.17% | 5.71 | 6.10 | 1640639 | 96981 | 3.69% |
| 2026-03-20 | 6.35 | 6.16 | -0.11 | -1.75% | 6.16 | 6.37 | 1173856 | 73624 | 2.64% |
| 2026-03-19 | 6.45 | 6.27 | -0.38 | -5.71% | 6.21 | 6.50 | 1545792 | 97927 | 3.48% |
| 2026-03-18 | 6.75 | 6.65 | -0.06 | -0.89% | 6.55 | 6.76 | 1000448 | 66377 | 2.25% |
| 2026-03-17 | 6.94 | 6.71 | -0.20 | -2.89% | 6.71 | 6.97 | 1137607 | 77801 | 2.56% |
| 2026-03-16 | 7.12 | 6.91 | -0.27 | -3.76% | 6.77 | 7.15 | 1656816 | 114752 | 3.73% |